KissMeData/319400/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210600	745310635	2910	2910	2910	2910	7567
3	20240522	210500	745310635	2910	2910	2910	2910	0
4	20240522	210400	745310635	2910	2910	2910	2910	0
5	20240522	210300	745310635	2910	2910	2910	2910	0
6	20240522	210200	745310635	2910	2910	2910	2910	0
7	20240522	210100	745310635	2910	2910	2910	2910	0
8	20240522	210000	745310635	2910	2910	2910	2910	0
9	20240522	205900	745310635	2910	2910	2910	2910	0
10	20240522	205800	745310635	2910	2910	2910	2910	0
11	20240522	205700	745310635	2910	2910	2910	2910	0
12	20240522	205600	745310635	2910	2910	2910	2910	0
13	20240522	205500	745310635	2910	2910	2910	2910	0
14	20240522	205400	745310635	2910	2910	2910	2910	0
15	20240522	205300	745310635	2910	2910	2910	2910	0
16	20240522	205200	745310635	2910	2910	2910	2910	0
17	20240522	205100	745310635	2910	2910	2910	2910	0
18	20240522	205000	745310635	2910	2910	2910	2910	0
19	20240522	204900	745310635	2910	2910	2910	2910	0
20	20240522	204800	745310635	2910	2910	2910	2910	0
21	20240522	204700	745310635	2910	2910	2910	2910	0
22	20240522	204600	745310635	2910	2910	2910	2910	0
23	20240522	204500	745310635	2910	2910	2910	2910	0
24	20240522	204400	745310635	2910	2910	2910	2910	0
25	20240522	204300	745310635	2910	2910	2910	2910	0
26	20240522	204200	745310635	2910	2910	2910	2910	0
27	20240522	204100	745310635	2910	2910	2910	2910	0
28	20240522	204000	745310635	2910	2910	2910	2910	0
29	20240522	203900	745310635	2910	2910	2910	2910	0
30	20240522	203800	745310635	2910	2910	2910	2910	0
31	20240522	203700	745310635	2910	2910	2910	2910	0
32	20240522	203600	745310635	2910	2910	2910	2910	7567
33	20240522	203500	745310635	2910	2910	2910	2910	0
34	20240522	203400	745310635	2910	2910	2910	2910	0
35	20240522	203300	745310635	2910	2910	2910	2910	0
36	20240522	203200	745310635	2910	2910	2910	2910	0
37	20240522	203100	745310635	2910	2910	2910	2910	0
38	20240522	203000	745310635	2910	2910	2910	2910	0
39	20240522	202900	745310635	2910	2910	2910	2910	0
40	20240522	202800	745310635	2910	2910	2910	2910	0
41	20240522	202700	745310635	2910	2910	2910	2910	0
42	20240522	202600	745310635	2910	2910	2910	2910	0
43	20240522	202500	745310635	2910	2910	2910	2910	0
44	20240522	202400	745310635	2910	2910	2910	2910	0
45	20240522	202300	745310635	2910	2910	2910	2910	0
46	20240522	202200	745310635	2910	2910	2910	2910	0
47	20240522	202100	745310635	2910	2910	2910	2910	0
48	20240522	202000	745310635	2910	2910	2910	2910	0
49	20240522	201900	745310635	2910	2910	2910	2910	0
50	20240522	201800	745310635	2910	2910	2910	2910	0
51	20240522	201700	745310635	2910	2910	2910	2910	0
52	20240522	201600	745310635	2910	2910	2910	2910	0
53	20240522	201500	745310635	2910	2910	2910	2910	0
54	20240522	201400	745310635	2910	2910	2910	2910	0
55	20240522	201300	745310635	2910	2910	2910	2910	0
56	20240522	201200	745310635	2910	2910	2910	2910	0
57	20240522	201100	745310635	2910	2910	2910	2910	0
58	20240522	201000	745310635	2910	2910	2910	2910	0
59	20240522	200900	745310635	2910	2910	2910	2910	0
60	20240522	200800	745310635	2910	2910	2910	2910	0
61	20240522	200700	745310635	2910	2910	2910	2910	0
62	20240522	200600	745310635	2910	2910	2910	2910	7567
63	20240522	200500	745310635	2910	2910	2910	2910	0
64	20240522	200400	745310635	2910	2910	2910	2910	0
65	20240522	200300	745310635	2910	2910	2910	2910	0
66	20240522	200200	745310635	2910	2910	2910	2910	0
67	20240522	200100	745310635	2910	2910	2910	2910	0
68	20240522	200000	745310635	2910	2910	2910	2910	0
69	20240522	195900	745310635	2910	2910	2910	2910	0
70	20240522	195800	745310635	2910	2910	2910	2910	0
71	20240522	195700	745310635	2910	2910	2910	2910	0
72	20240522	195600	745310635	2910	2910	2910	2910	0
73	20240522	195500	745310635	2910	2910	2910	2910	0
74	20240522	195400	745310635	2910	2910	2910	2910	0
75	20240522	195300	745310635	2910	2910	2910	2910	0
76	20240522	195200	745310635	2910	2910	2910	2910	0
77	20240522	195100	745310635	2910	2910	2910	2910	0
78	20240522	195000	745310635	2910	2910	2910	2910	0
79	20240522	194900	745310635	2910	2910	2910	2910	0
80	20240522	194800	745310635	2910	2910	2910	2910	0
81	20240522	194700	745310635	2910	2910	2910	2910	0
82	20240522	194600	745310635	2910	2910	2910	2910	0
83	20240522	194500	745310635	2910	2910	2910	2910	0
84	20240522	194400	745310635	2910	2910	2910	2910	0
85	20240522	194300	745310635	2910	2910	2910	2910	0
86	20240522	194200	745310635	2910	2910	2910	2910	0
87	20240522	194100	745310635	2910	2910	2910	2910	0
88	20240522	194000	745310635	2910	2910	2910	2910	0
89	20240522	193900	745310635	2910	2910	2910	2910	0
90	20240522	193800	745310635	2910	2910	2910	2910	0
91	20240522	193700	745310635	2910	2910	2910	2910	0
92	20240522	193600	745310635	2910	2910	2910	2910	7567
93	20240522	193500	745310635	2910	2910	2910	2910	0
94	20240522	193400	745310635	2910	2910	2910	2910	0
95	20240522	193300	745310635	2910	2910	2910	2910	0
96	20240522	193200	745310635	2910	2910	2910	2910	0
97	20240522	193100	745310635	2910	2910	2910	2910	0
98	20240522	193000	745310635	2910	2910	2910	2910	0
99	20240522	192900	745310635	2910	2910	2910	2910	0
100	20240522	192800	745310635	2910	2910	2910	2910	0
101	20240522	192700	745310635	2910	2910	2910	2910	0
102	20240522	192600	745310635	2910	2910	2910	2910	0
103	20240522	192500	745310635	2910	2910	2910	2910	0
104	20240522	192400	745310635	2910	2910	2910	2910	0
105	20240522	192300	745310635	2910	2910	2910	2910	0
106	20240522	192200	745310635	2910	2910	2910	2910	0
107	20240522	192100	745310635	2910	2910	2910	2910	0
108	20240522	192000	745310635	2910	2910	2910	2910	0
109	20240522	191900	745310635	2910	2910	2910	2910	0
110	20240522	191800	745310635	2910	2910	2910	2910	0
111	20240522	191700	745310635	2910	2910	2910	2910	0
112	20240522	191600	745310635	2910	2910	2910	2910	0
113	20240522	191500	745310635	2910	2910	2910	2910	0
114	20240522	191400	745310635	2910	2910	2910	2910	0
115	20240522	191300	745310635	2910	2910	2910	2910	0
116	20240522	191200	745310635	2910	2910	2910	2910	0
117	20240522	191100	745310635	2910	2910	2910	2910	0
118	20240522	191000	745310635	2910	2910	2910	2910	0
119	20240522	190900	745310635	2910	2910	2910	2910	0
120	20240522	190800	745310635	2910	2910	2910	2910	0
121	20240522	190700	745310635	2910	2910	2910	2910	0
122	20240522	190600	745310635	2910	2910	2910	2910	7567
123	20240522	190500	745310635	2910	2910	2910	2910	0
124	20240522	190400	745310635	2910	2910	2910	2910	0
125	20240522	190300	745310635	2910	2910	2910	2910	0
126	20240522	190200	745310635	2910	2910	2910	2910	0
127	20240522	190100	745310635	2910	2910	2910	2910	0
128	20240522	190000	745310635	2910	2910	2910	2910	0
129	20240522	185900	745310635	2910	2910	2910	2910	0
130	20240522	185800	745310635	2910	2910	2910	2910	0
131	20240522	185700	745310635	2910	2910	2910	2910	0
132	20240522	185600	745310635	2910	2910	2910	2910	0
133	20240522	185500	745310635	2910	2910	2910	2910	0
134	20240522	185400	745310635	2910	2910	2910	2910	0
135	20240522	185300	745310635	2910	2910	2910	2910	0
136	20240522	185200	745310635	2910	2910	2910	2910	0
137	20240522	185100	745310635	2910	2910	2910	2910	0
138	20240522	185000	745310635	2910	2910	2910	2910	0
139	20240522	184900	745310635	2910	2910	2910	2910	0
140	20240522	184800	745310635	2910	2910	2910	2910	0
141	20240522	184700	745310635	2910	2910	2910	2910	0
142	20240522	184600	745310635	2910	2910	2910	2910	0
143	20240522	184500	745310635	2910	2910	2910	2910	0
144	20240522	184400	745310635	2910	2910	2910	2910	0
145	20240522	184300	745310635	2910	2910	2910	2910	0
146	20240522	184200	745310635	2910	2910	2910	2910	0
147	20240522	184100	745310635	2910	2910	2910	2910	0
148	20240522	184000	745310635	2910	2910	2910	2910	0
149	20240522	183900	745310635	2910	2910	2910	2910	0
150	20240522	183800	745310635	2910	2910	2910	2910	0
151	20240522	183700	745310635	2910	2910	2910	2910	0
152	20240522	183600	745310635	2910	2910	2910	2910	7567
153	20240522	183500	745310635	2910	2910	2910	2910	0
154	20240522	183400	745310635	2910	2910	2910	2910	0
155	20240522	183300	745310635	2910	2910	2910	2910	0
156	20240522	183200	745310635	2910	2910	2910	2910	0
157	20240522	183100	745310635	2910	2910	2910	2910	0
158	20240522	183000	745310635	2910	2910	2910	2910	0
159	20240522	182900	745310635	2910	2910	2910	2910	0
160	20240522	182800	745310635	2910	2910	2910	2910	0
161	20240522	182700	745310635	2910	2910	2910	2910	0
162	20240522	182600	745310635	2910	2910	2910	2910	0
163	20240522	182500	745310635	2910	2910	2910	2910	0
164	20240522	182400	745310635	2910	2910	2910	2910	0
165	20240522	182300	745310635	2910	2910	2910	2910	0
166	20240522	182200	745310635	2910	2910	2910	2910	0
167	20240522	182100	745310635	2910	2910	2910	2910	0
168	20240522	182000	745310635	2910	2910	2910	2910	0
169	20240522	181900	745310635	2910	2910	2910	2910	0
170	20240522	181800	745310635	2910	2910	2910	2910	0
171	20240522	181700	745310635	2910	2910	2910	2910	0
172	20240522	181600	745310635	2910	2910	2910	2910	0
173	20240522	181500	745310635	2910	2910	2910	2910	0
174	20240522	181400	745310635	2910	2910	2910	2910	0
175	20240522	181300	745310635	2910	2910	2910	2910	0
176	20240522	181200	745310635	2910	2910	2910	2910	0
177	20240522	181100	745310635	2910	2910	2910	2910	0
178	20240522	181000	745310635	2910	2910	2910	2910	0
179	20240522	180900	745310635	2910	2910	2910	2910	0
180	20240522	180800	745310635	2910	2910	2910	2910	0
181	20240522	180700	745310635	2910	2910	2910	2910	0
182	20240522	180600	745310635	2910	2910	2910	2910	7567
183	20240522	180500	745310635	2910	2910	2910	2910	0
184	20240522	180400	745310635	2910	2910	2910	2910	0
185	20240522	180300	745310635	2910	2910	2910	2910	0
186	20240522	180200	745310635	2910	2910	2910	2910	0
187	20240522	180100	745310635	2910	2910	2910	2910	0
188	20240522	180000	745310635	2910	2910	2910	2910	0
189	20240522	175900	745310635	2910	2910	2910	2910	0
190	20240522	175800	745310635	2910	2910	2910	2910	0
191	20240522	175700	745310635	2910	2910	2910	2910	0
192	20240522	175600	745310635	2910	2910	2910	2910	0
193	20240522	175500	745310635	2910	2910	2910	2910	0
194	20240522	175400	745310635	2910	2910	2910	2910	0
195	20240522	175300	745310635	2910	2910	2910	2910	0
196	20240522	175200	745310635	2910	2910	2910	2910	0
197	20240522	175100	745310635	2910	2910	2910	2910	0
198	20240522	175000	745310635	2910	2910	2910	2910	0
199	20240522	174900	745310635	2910	2910	2910	2910	0
200	20240522	174800	745310635	2910	2910	2910	2910	0
201	20240522	174700	745310635	2910	2910	2910	2910	0
202	20240522	174600	745310635	2910	2910	2910	2910	0
203	20240522	174500	745310635	2910	2910	2910	2910	0
204	20240522	174400	745310635	2910	2910	2910	2910	0
205	20240522	174300	745310635	2910	2910	2910	2910	0
206	20240522	174200	745310635	2910	2910	2910	2910	0
207	20240522	174100	745310635	2910	2910	2910	2910	0
208	20240522	174000	745310635	2910	2910	2910	2910	0
209	20240522	173900	745310635	2910	2910	2910	2910	0
210	20240522	173800	745310635	2910	2910	2910	2910	0
211	20240522	173700	745310635	2910	2910	2910	2910	0
212	20240522	173600	745310635	2910	2910	2910	2910	7567
213	20240522	173500	745310635	2910	2910	2910	2910	0
214	20240522	173400	745310635	2910	2910	2910	2910	0
215	20240522	173300	745310635	2910	2910	2910	2910	0
216	20240522	173200	745310635	2910	2910	2910	2910	0
217	20240522	173100	745310635	2910	2910	2910	2910	0
218	20240522	173000	745310635	2910	2910	2910	2910	0
219	20240522	172900	745310635	2910	2910	2910	2910	0
220	20240522	172800	745310635	2910	2910	2910	2910	0
221	20240522	172700	745310635	2910	2910	2910	2910	0
222	20240522	172600	745310635	2910	2910	2910	2910	0
223	20240522	172500	745310635	2910	2910	2910	2910	0
224	20240522	172400	745310635	2910	2910	2910	2910	0
225	20240522	172300	745310635	2910	2910	2910	2910	0
226	20240522	172200	745310635	2910	2910	2910	2910	0
227	20240522	172100	745310635	2910	2910	2910	2910	0
228	20240522	172000	745310635	2910	2910	2910	2910	0
229	20240522	171900	745310635	2910	2910	2910	2910	0
230	20240522	171800	745310635	2910	2910	2910	2910	0
231	20240522	171700	745310635	2910	2910	2910	2910	0
232	20240522	171600	745310635	2910	2910	2910	2910	0
233	20240522	171500	745310635	2910	2910	2910	2910	0
234	20240522	171400	745310635	2910	2910	2910	2910	0
235	20240522	171300	745310635	2910	2910	2910	2910	0
236	20240522	171200	745310635	2910	2910	2910	2910	0
237	20240522	171100	745310635	2910	2910	2910	2910	0
238	20240522	171000	745310635	2910	2910	2910	2910	0
239	20240522	170900	745310635	2910	2910	2910	2910	0
240	20240522	170800	745310635	2910	2910	2910	2910	0
241	20240522	170700	745310635	2910	2910	2910	2910	0
242	20240522	170600	745310635	2910	2910	2910	2910	7567
243	20240522	170500	745310635	2910	2910	2910	2910	0
244	20240522	170400	745310635	2910	2910	2910	2910	0
245	20240522	170300	745310635	2910	2910	2910	2910	0
246	20240522	170200	745310635	2910	2910	2910	2910	0
247	20240522	170100	745310635	2910	2910	2910	2910	0
248	20240522	170000	745310635	2910	2910	2910	2910	0
249	20240522	165900	745310635	2910	2910	2910	2910	0
250	20240522	165800	745310635	2910	2910	2910	2910	0
251	20240522	165700	745310635	2910	2910	2910	2910	0
252	20240522	165600	745310635	2910	2910	2910	2910	0
253	20240522	165500	745310635	2910	2910	2910	2910	0
254	20240522	165400	745310635	2910	2910	2910	2910	0
255	20240522	165300	745310635	2910	2910	2910	2910	0
256	20240522	165200	745310635	2910	2910	2910	2910	0
257	20240522	165100	745310635	2910	2910	2910	2910	0
258	20240522	165000	745310635	2910	2910	2910	2910	0
259	20240522	164900	745310635	2910	2910	2910	2910	0
260	20240522	164800	745310635	2910	2910	2910	2910	0
261	20240522	164700	745310635	2910	2910	2910	2910	0
262	20240522	164600	745310635	2910	2910	2910	2910	0
263	20240522	164500	745310635	2910	2910	2910	2910	0
264	20240522	164400	745310635	2910	2910	2910	2910	0
265	20240522	164300	745310635	2910	2910	2910	2910	0
266	20240522	164200	745310635	2910	2910	2910	2910	0
267	20240522	164100	745310635	2910	2910	2910	2910	0
268	20240522	164000	745310635	2910	2910	2910	2910	0
269	20240522	163900	745310635	2910	2910	2910	2910	0
270	20240522	163800	745310635	2910	2910	2910	2910	0
271	20240522	163700	745310635	2910	2910	2910	2910	0
272	20240522	163600	745310635	2910	2910	2910	2910	7567
273	20240522	163500	745310635	2910	2910	2910	2910	0
274	20240522	163400	745310635	2910	2910	2910	2910	0
275	20240522	163300	745310635	2910	2910	2910	2910	0
276	20240522	163200	745310635	2910	2910	2910	2910	0
277	20240522	163100	745310635	2910	2910	2910	2910	0
278	20240522	163000	745310635	2910	2910	2910	2910	0
279	20240522	162900	745310635	2910	2910	2910	2910	0
280	20240522	162800	745310635	2910	2910	2910	2910	0
281	20240522	162700	745310635	2910	2910	2910	2910	0
282	20240522	162600	745310635	2910	2910	2910	2910	0
283	20240522	162500	745310635	2910	2910	2910	2910	0
284	20240522	162400	745310635	2910	2910	2910	2910	0
285	20240522	162300	745310635	2910	2910	2910	2910	0
286	20240522	162200	745310635	2910	2910	2910	2910	0
287	20240522	162100	745310635	2910	2910	2910	2910	0
288	20240522	162000	745310635	2910	2910	2910	2910	0
289	20240522	161900	745310635	2910	2910	2910	2910	0
290	20240522	161800	745310635	2910	2910	2910	2910	0
291	20240522	161700	745310635	2910	2910	2910	2910	0
292	20240522	161600	745310635	2910	2910	2910	2910	0
293	20240522	161500	745310635	2910	2910	2910	2910	0
294	20240522	161400	745310635	2910	2910	2910	2910	0
295	20240522	161300	745310635	2910	2910	2910	2910	0
296	20240522	161200	745310635	2910	2910	2910	2910	0
297	20240522	161100	745310635	2910	2910	2910	2910	0
298	20240522	161000	745310635	2910	2910	2910	2910	0
299	20240522	160900	745310635	2910	2910	2910	2910	0
300	20240522	160800	745310635	2910	2910	2910	2910	0
301	20240522	160700	745310635	2910	2910	2910	2910	0
302	20240522	160600	745310635	2910	2910	2910	2910	7567
303	20240522	160500	745310635	2910	2910	2910	2910	0
304	20240522	160400	745310635	2910	2910	2910	2910	0
305	20240522	160300	745310635	2910	2910	2910	2910	0
306	20240522	160200	745310635	2910	2910	2910	2910	0
307	20240522	160100	745310635	2910	2910	2910	2910	0
308	20240522	160000	745310635	2910	2910	2910	2910	0
309	20240522	155900	745310635	2910	2910	2910	2910	0
310	20240522	155800	745310635	2910	2910	2910	2910	0
311	20240522	155700	745310635	2910	2910	2910	2910	0
312	20240522	155600	745310635	2910	2910	2910	2910	0
313	20240522	155500	745310635	2910	2910	2910	2910	0
314	20240522	155400	745310635	2910	2910	2910	2910	0
315	20240522	155300	745310635	2910	2910	2910	2910	0
316	20240522	155200	745310635	2910	2910	2910	2910	0
317	20240522	155100	745310635	2910	2910	2910	2910	0
318	20240522	155000	745310635	2910	2910	2910	2910	0
319	20240522	154900	745310635	2910	2910	2910	2910	0
320	20240522	154800	745310635	2910	2910	2910	2910	0
321	20240522	154700	745310635	2910	2910	2910	2910	0
322	20240522	154600	745310635	2910	2910	2910	2910	0
323	20240522	154500	745310635	2910	2910	2910	2910	0
324	20240522	154400	745310635	2910	2910	2910	2910	0
325	20240522	154300	745310635	2910	2910	2910	2910	0
326	20240522	154200	745310635	2910	2910	2910	2910	0
327	20240522	154100	745310635	2910	2910	2910	2910	0
328	20240522	154000	745310635	2910	2910	2910	2910	0
329	20240522	153900	745310635	2910	2910	2910	2910	0
330	20240522	153800	745310635	2910	2910	2910	2910	0
331	20240522	153700	745310635	2910	2910	2910	2910	0
332	20240522	153600	745310635	2910	2910	2910	2910	7567
333	20240522	153500	745310635	2910	2910	2910	2910	0
334	20240522	153400	745310635	2910	2910	2910	2910	0
335	20240522	153300	745310635	2910	2910	2910	2910	0
336	20240522	153200	745310635	2910	2910	2910	2910	0
337	20240522	153100	745310635	2910	2910	2910	2910	0
338	20240522	153000	745310635	2910	2910	2910	2910	7567
339	20240522	152900	723290665	2915	2915	2915	2915	0
340	20240522	152800	723290665	2915	2915	2915	2915	0
341	20240522	152700	723290665	2915	2915	2915	2915	0
342	20240522	152600	723290665	2915	2915	2915	2915	0
343	20240522	152500	723290665	2915	2915	2915	2915	0
344	20240522	152400	723290665	2915	2915	2915	2915	0
345	20240522	152300	723290665	2915	2915	2915	2915	0
346	20240522	152200	723290665	2915	2915	2915	2915	0
347	20240522	152100	723290665	2915	2915	2915	2915	0
348	20240522	152000	723290665	2915	2915	2915	2915	0
349	20240522	151900	723290665	2915	2915	2920	2910	803
350	20240522	151800	720950105	2920	2910	2920	2910	501
351	20240522	151700	719492185	2920	2915	2920	2910	9401
352	20240522	151600	692088505	2920	2915	2920	2915	778
353	20240522	151500	689817335	2915	2915	2915	2915	2
354	20240522	151400	689811505	2915	2920	2920	2915	2
355	20240522	151300	689805670	2920	2920	2920	2920	150
356	20240522	151200	689367670	2920	2920	2920	2920	16
357	20240522	151100	689320950	2920	2920	2920	2920	3
358	20240522	151000	689312190	2915	2920	2920	2915	401
359	20240522	150900	688143170	2920	2915	2920	2915	345
360	20240522	150800	687137270	2920	2920	2920	2915	722
361	20240522	150700	685032530	2915	2920	2920	2915	6545
362	20240522	150600	665953550	2920	2920	2920	2915	408
363	20240522	150500	664763860	2920	2920	2920	2920	123
364	20240522	150400	664404700	2920	2920	2930	2920	1407
365	20240522	150300	660295570	2920	2925	2925	2920	137
366	20240522	150200	659895030	2930	2930	2930	2930	0
367	20240522	150100	659895030	2930	2920	2930	2920	422
368	20240522	150000	658662680	2920	2930	2930	2920	503
369	20240522	145900	657193910	2930	2920	2930	2920	108
370	20240522	145800	656878540	2915	2920	2920	2915	51
371	20240522	145700	656729870	2930	2930	2930	2930	540
372	20240522	145600	655147670	2915	2930	2930	2915	2959
373	20240522	145500	646507305	2930	2930	2930	2930	103
374	20240522	145400	646205515	2930	2930	2930	2930	0
375	20240522	145300	646205515	2930	2930	2930	2930	0
376	20240522	145200	646205515	2930	2930	2930	2930	0
377	20240522	145100	646205515	2930	2930	2930	2930	1
378	20240522	145000	646202585	2925	2925	2930	2925	601
379	20240522	144900	644444655	2930	2925	2930	2925	501
380	20240522	144800	642979225	2925	2925	2925	2925	300
381	20240522	144700	642101725	2920	2930	2930	2920	1002
382	20240522	144600	639175875	2915	2930	2930	2915	279
383	20240522	144500	638362550	2915	2915	2920	2915	850
384	20240522	144400	635884775	2920	2930	2930	2920	1205
385	20240522	144300	632366160	2930	2930	2930	2930	0
386	20240522	144200	632366160	2930	2930	2930	2930	0
387	20240522	144100	632366160	2930	2930	2930	2930	10
388	20240522	144000	632336860	2930	2930	2930	2930	0
389	20240522	143900	632336860	2930	2930	2930	2930	108
390	20240522	143800	632020420	2930	2930	2930	2930	45
391	20240522	143700	631888570	2915	2920	2920	2915	1500
392	20240522	143600	627512785	2930	2930	2930	2915	2333
393	20240522	143500	620702065	2930	2930	2930	2930	0
394	20240522	143400	620702065	2930	2920	2930	2920	1001
395	20240522	143300	617779135	2930	2930	2930	2930	1
396	20240522	143200	617776205	2930	2920	2930	2920	582
397	20240522	143100	616076735	2920	2920	2930	2920	1473
398	20240522	143000	611775185	2920	2920	2920	2920	190
399	20240522	142900	611220385	2930	2920	2930	2920	450
400	20240522	142800	609906375	2920	2920	2920	2915	124
401	20240522	142700	609544325	2935	2920	2935	2920	1460
402	20240522	142600	605281005	2920	2920	2920	2920	383
403	20240522	142500	604162645	2920	2930	2930	2920	16248
404	20240522	142400	556699995	2930	2930	2935	2930	456
405	20240522	142300	555363905	2925	2935	2935	2925	10235
406	20240522	142200	525398640	2935	2935	2935	2935	30
407	20240522	142100	525310590	2935	2935	2935	2935	1020
408	20240522	142000	522316890	2935	2935	2935	2935	32
409	20240522	141900	522222970	2945	2945	2945	2945	100
410	20240522	141800	521928470	2945	2945	2945	2945	0
411	20240522	141700	521928470	2945	2935	2945	2930	1187
412	20240522	141600	518448625	2930	2930	2930	2930	102
413	20240522	141500	518149765	2930	2935	2935	2930	133
414	20240522	141400	517759910	2935	2935	2935	2935	7
415	20240522	141300	517739365	2930	2935	2935	2930	410
416	20240522	141200	516537265	2935	2935	2935	2935	0
417	20240522	141100	516537265	2935	2935	2935	2930	307
418	20240522	141000	515636720	2930	2935	2935	2930	1122
419	20240522	140900	512348650	2935	2930	2940	2930	191
420	20240522	140800	511788050	2935	2935	2935	2935	320
421	20240522	140700	510848850	2935	2935	2935	2935	23
422	20240522	140600	510781345	2935	2940	2940	2935	570
423	20240522	140500	509108240	2940	2940	2940	2940	0
424	20240522	140400	509108240	2940	2935	2940	2935	11
425	20240522	140300	509075950	2935	2935	2935	2935	0
426	20240522	140200	509075950	2935	2935	2935	2935	8
427	20240522	140100	509052470	2935	2935	2935	2935	0
428	20240522	140000	509052470	2935	2935	2935	2935	619
429	20240522	135900	507235705	2940	2940	2940	2940	7
430	20240522	135800	507215125	2950	2950	2950	2950	0
431	20240522	135700	507215125	2950	2950	2950	2950	7
432	20240522	135600	507194475	2950	2950	2950	2950	0
433	20240522	135500	507194475	2950	2935	2950	2935	201
434	20240522	135400	506604525	2935	2935	2935	2935	0
435	20240522	135300	506604525	2935	2945	2945	2935	9095
436	20240522	135200	479887100	2955	2955	2955	2955	1
437	20240522	135100	479884145	2955	2955	2955	2955	3
438	20240522	135000	479875280	2955	2955	2955	2955	0
439	20240522	134900	479875280	2955	2945	2955	2945	1069
440	20240522	134800	476727035	2950	2940	2950	2940	2150
441	20240522	134700	470386035	2950	2950	2950	2950	110
442	20240522	134600	470061535	2950	2950	2950	2950	30
443	20240522	134500	469973035	2950	2950	2950	2950	0
444	20240522	134400	469973035	2950	2950	2950	2950	0
445	20240522	134300	469973035	2950	2945	2950	2945	24
446	20240522	134200	469902335	2950	2950	2950	2950	1
447	20240522	134100	469899385	2940	2940	2940	2940	0
448	20240522	134000	469899385	2940	2955	2955	2940	121
449	20240522	133900	469543595	2940	2940	2940	2940	1
450	20240522	133800	469540655	2940	2940	2940	2940	32
451	20240522	133700	469446575	2940	2945	2945	2940	50
452	20240522	133600	469299560	2955	2955	2955	2955	0
453	20240522	133500	469299560	2955	2955	2955	2955	0
454	20240522	133400	469299560	2955	2955	2955	2955	0
455	20240522	133300	469299560	2955	2955	2955	2955	0
456	20240522	133200	469299560	2955	2955	2955	2955	1
457	20240522	133100	469296605	2940	2940	2940	2940	40
458	20240522	133000	469179005	2955	2955	2955	2955	337
459	20240522	132900	468183170	2955	2955	2955	2955	1
460	20240522	132800	468180215	2940	2955	2955	2940	347
461	20240522	132700	467160020	2940	2955	2955	2940	710
462	20240522	132600	465064920	2955	2955	2955	2955	0
463	20240522	132500	465064920	2955	2955	2955	2955	0
464	20240522	132400	465064920	2955	2955	2955	2955	1000
465	20240522	132300	462109920	2960	2960	2960	2960	0
466	20240522	132200	462109920	2960	2960	2960	2960	0
467	20240522	132100	462109920	2960	2960	2960	2960	1
468	20240522	132000	462106960	2960	2960	2960	2960	66
469	20240522	131900	461911600	2960	2960	2960	2960	1
470	20240522	131800	461908640	2950	2945	2950	2945	2266
471	20240522	131700	455234520	2945	2945	2945	2945	200
472	20240522	131600	454645520	2960	2960	2960	2960	0
473	20240522	131500	454645520	2960	2960	2960	2960	0
474	20240522	131400	454645520	2960	2960	2960	2960	1148
475	20240522	131300	451247440	2960	2960	2960	2960	0
476	20240522	131200	451247440	2960	2945	2960	2945	251
477	20240522	131100	450506745	2960	2960	2960	2960	0
478	20240522	131000	450506745	2960	2960	2960	2960	0
479	20240522	130900	450506745	2960	2960	2960	2960	0
480	20240522	130800	450506745	2960	2955	2960	2955	70
481	20240522	130700	450299880	2955	2955	2955	2955	0
482	20240522	130600	450299880	2955	2950	2955	2950	502
483	20240522	130500	448818970	2955	2955	2955	2955	0
484	20240522	130400	448818970	2955	2960	2960	2945	272
485	20240522	130300	448017905	2955	2955	2955	2955	0
486	20240522	130200	448017905	2955	2955	2955	2955	0
487	20240522	130100	448017905	2955	2955	2955	2955	0
488	20240522	130000	448017905	2955	2960	2960	2955	41
489	20240522	125900	447896745	2960	2960	2960	2945	3
490	20240522	125800	447887880	2960	2955	2960	2955	5148
491	20240522	125700	432666200	2955	2955	2955	2955	0
492	20240522	125600	432666200	2955	2955	2955	2955	619
493	20240522	125500	430837055	2955	2950	2955	2950	1746
494	20240522	125400	425680225	2950	2950	2950	2950	6205
495	20240522	125300	407375475	2945	2940	2945	2940	4424
496	20240522	125200	394358295	2930	2930	2930	2930	40
497	20240522	125100	394241095	2940	2940	2940	2940	17
498	20240522	125000	394191115	2940	2940	2940	2940	0
499	20240522	124900	394191115	2940	2940	2940	2940	0
500	20240522	124800	394191115	2940	2940	2940	2940	0
501	20240522	124700	394191115	2940	2930	2940	2930	455
502	20240522	124600	392857955	2930	2930	2930	2930	0
503	20240522	124500	392857955	2930	2930	2930	2930	0
504	20240522	124400	392857955	2930	2930	2930	2930	242
505	20240522	124300	392148895	2925	2925	2925	2925	787
506	20240522	124200	389846920	2930	2925	2930	2925	103
507	20240522	124100	389545490	2925	2930	2930	2925	28
508	20240522	124000	389463555	2930	2930	2930	2930	1
509	20240522	123900	389460625	2925	2930	2930	2925	3694
510	20240522	123800	378655575	2930	2930	2930	2930	0
511	20240522	123700	378655575	2930	2930	2930	2930	0
512	20240522	123600	378655575	2930	2930	2930	2930	0
513	20240522	123500	378655575	2930	2930	2930	2930	0
514	20240522	123400	378655575	2930	2930	2930	2930	1
515	20240522	123300	378652645	2930	2930	2930	2930	2
516	20240522	123200	378646785	2935	2935	2935	2935	103
517	20240522	123100	378344480	2935	2935	2935	2935	1
518	20240522	123000	378341545	2935	2935	2935	2935	1
519	20240522	122900	378338610	2935	2930	2935	2930	19
520	20240522	122800	378282920	2935	2930	2940	2925	1809
521	20240522	122700	372982590	2930	2930	2930	2930	1292
522	20240522	122600	369197030	2930	2930	2930	2930	0
523	20240522	122500	369197030	2930	2930	2930	2930	1
524	20240522	122400	369194100	2930	2930	2930	2930	0
525	20240522	122300	369194100	2930	2930	2930	2930	0
526	20240522	122200	369194100	2930	2930	2930	2930	433
527	20240522	122100	367925410	2930	2930	2930	2930	3
528	20240522	122000	367916620	2930	2930	2930	2930	300
529	20240522	121900	367037620	2940	2940	2940	2940	1
530	20240522	121800	367034680	2930	2930	2930	2930	10
531	20240522	121700	367005380	2925	2925	2925	2925	5
532	20240522	121600	366990755	2925	2925	2925	2925	100
533	20240522	121500	366698255	2930	2930	2930	2930	101
534	20240522	121400	366402325	2940	2940	2940	2940	1
535	20240522	121300	366399385	2925	2935	2935	2925	3176
536	20240522	121200	357093710	2935	2935	2935	2935	0
537	20240522	121100	357093710	2935	2935	2935	2935	0
538	20240522	121000	357093710	2935	2935	2935	2935	1
539	20240522	120900	357090775	2935	2935	2935	2935	80
540	20240522	120800	356855975	2940	2930	2940	2930	395
541	20240522	120700	355695625	2930	2930	2930	2930	0
542	20240522	120600	355695625	2930	2930	2930	2930	0
543	20240522	120500	355695625	2930	2930	2930	2930	0
544	20240522	120400	355695625	2930	2930	2930	2930	0
545	20240522	120300	355695625	2930	2940	2940	2930	510
546	20240522	120200	354201225	2930	2940	2940	2930	21
547	20240522	120100	354139685	2935	2940	2940	2935	34
548	20240522	120000	354039775	2940	2925	2940	2925	514
549	20240522	115900	352528795	2925	2930	2930	2925	8902
550	20240522	115800	326478610	2935	2940	2940	2935	2
551	20240522	115700	326472735	2930	2935	2935	2930	6000
552	20240522	115600	308883755	2935	2935	2935	2935	0
553	20240522	115500	308883755	2935	2935	2935	2935	1017
554	20240522	115400	305898860	2940	2940	2940	2940	1
555	20240522	115300	305895920	2935	2940	2940	2935	502
556	20240522	115200	304422540	2940	2940	2940	2940	0
557	20240522	115100	304422540	2940	2940	2940	2940	0
558	20240522	115000	304422540	2940	2940	2940	2940	1
559	20240522	114900	304419600	2940	2940	2940	2940	340
560	20240522	114800	303420000	2935	2935	2935	2935	10
561	20240522	114700	303390650	2940	2940	2940	2940	1
562	20240522	114600	303387710	2940	2940	2940	2940	1
563	20240522	114500	303384770	2940	2940	2940	2940	0
564	20240522	114400	303384770	2940	2940	2940	2940	0
565	20240522	114300	303384770	2940	2940	2940	2940	0
566	20240522	114200	303384770	2940	2940	2940	2940	0
567	20240522	114100	303384770	2940	2940	2940	2940	0
568	20240522	114000	303384770	2940	2940	2940	2940	35
569	20240522	113900	303281870	2940	2940	2940	2940	7
570	20240522	113800	303261290	2940	2940	2940	2940	26
571	20240522	113700	303184850	2940	2940	2940	2940	0
572	20240522	113600	303184850	2940	2940	2940	2940	0
573	20240522	113500	303184850	2940	2940	2940	2940	244
574	20240522	113400	302467490	2940	2940	2940	2940	0
575	20240522	113300	302467490	2940	2940	2940	2940	1
576	20240522	113200	302464550	2930	2940	2940	2930	1604
577	20240522	113100	297764730	2940	2935	2940	2935	2043
578	20240522	113000	291759090	2935	2935	2935	2935	2
579	20240522	112900	291753220	2935	2935	2935	2935	205
580	20240522	112800	291151545	2935	2935	2935	2935	150
581	20240522	112700	290711295	2935	2935	2935	2935	65
582	20240522	112600	290520520	2935	2935	2935	2935	2
583	20240522	112500	290514650	2930	2930	2935	2930	1493
584	20240522	112400	286140075	2935	2935	2935	2935	0
585	20240522	112300	286140075	2935	2935	2935	2935	7
586	20240522	112200	286119530	2935	2930	2935	2930	348
587	20240522	112100	285099885	2935	2935	2935	2935	0
588	20240522	112000	285099885	2935	2935	2935	2935	1
589	20240522	111900	285096950	2935	2930	2935	2930	4135
590	20240522	111800	272981390	2935	2935	2935	2935	100
591	20240522	111700	272687890	2930	2930	2930	2930	313
592	20240522	111600	271770800	2935	2930	2935	2925	422
593	20240522	111500	270534655	2940	2940	2940	2940	1
594	20240522	111400	270531715	2940	2940	2940	2940	301
595	20240522	111300	269646775	2940	2940	2940	2940	1
596	20240522	111200	269643835	2930	2930	2930	2930	1069
597	20240522	111100	266511665	2930	2930	2930	2930	672
598	20240522	111000	264542705	2930	2930	2930	2930	137
599	20240522	110900	264141295	2930	2930	2930	2930	10
600	20240522	110800	264111995	2940	2940	2940	2925	3837
601	20240522	110700	252865190	2950	2950	2950	2950	0
602	20240522	110600	252865190	2950	2950	2950	2950	1
603	20240522	110500	252862240	2950	2950	2950	2950	0
604	20240522	110400	252862240	2950	2950	2950	2950	0
605	20240522	110300	252862240	2950	2950	2950	2950	0
606	20240522	110200	252862240	2950	2950	2950	2950	5
607	20240522	110100	252847490	2950	2950	2950	2950	0
608	20240522	110000	252847490	2950	2950	2950	2950	1
609	20240522	105900	252844540	2950	2950	2950	2950	0
610	20240522	105800	252844540	2950	2950	2950	2950	5
611	20240522	105700	252829790	2950	2950	2950	2950	0
612	20240522	105600	252829790	2950	2950	2950	2950	50
613	20240522	105500	252682290	2955	2955	2955	2945	7
614	20240522	105400	252661635	2955	2950	2955	2950	3
615	20240522	105300	252652775	2955	2955	2955	2955	0
616	20240522	105200	252652775	2955	2955	2955	2955	10
617	20240522	105100	252623225	2955	2955	2955	2955	0
618	20240522	105000	252623225	2955	2955	2955	2955	0
619	20240522	104900	252623225	2955	2955	2955	2955	0
620	20240522	104800	252623225	2955	2955	2955	2955	0
621	20240522	104700	252623225	2955	2955	2955	2955	0
622	20240522	104600	252623225	2955	2955	2955	2955	0
623	20240522	104500	252623225	2955	2955	2955	2955	3
624	20240522	104400	252614360	2955	2945	2955	2945	3151
625	20240522	104300	243316525	2945	2945	2945	2945	0
626	20240522	104200	243316525	2945	2945	2945	2945	0
627	20240522	104100	243316525	2945	2930	2945	2930	924
628	20240522	104000	240609130	2935	2935	2935	2935	0
629	20240522	103900	240609130	2935	2935	2935	2935	5
630	20240522	103800	240594455	2935	2935	2935	2935	30
631	20240522	103700	240506405	2935	2935	2935	2935	7
632	20240522	103600	240485860	2935	2935	2935	2935	1
633	20240522	103500	240482925	2935	2935	2935	2935	0
634	20240522	103400	240482925	2935	2935	2935	2935	3
635	20240522	103300	240474120	2935	2935	2935	2935	0
636	20240522	103200	240474120	2935	2935	2935	2935	20
637	20240522	103100	240415420	2930	2930	2930	2930	234
638	20240522	103000	239729800	2935	2935	2935	2935	0
639	20240522	102900	239729800	2935	2935	2935	2935	4
640	20240522	102800	239718060	2935	2935	2935	2935	10
641	20240522	102700	239688710	2935	2930	2940	2930	3073
642	20240522	102600	230684735	2930	2940	2940	2930	7295
643	20240522	102500	209282520	2945	2945	2945	2945	1
644	20240522	102400	209279575	2945	2945	2945	2940	194
645	20240522	102300	208708695	2945	2945	2945	2945	0
646	20240522	102200	208708695	2945	2945	2945	2945	11
647	20240522	102100	208676300	2945	2945	2945	2945	0
648	20240522	102000	208676300	2945	2945	2945	2935	102
649	20240522	101900	208376910	2945	2945	2945	2945	377
650	20240522	101800	207266645	2945	2945	2945	2945	1
651	20240522	101700	207263700	2945	2945	2945	2935	358
652	20240522	101600	206211335	2945	2945	2945	2945	0
653	20240522	101500	206211335	2945	2945	2945	2945	4
654	20240522	101400	206199555	2945	2945	2945	2945	13
655	20240522	101300	206161270	2945	2940	2945	2940	3695
656	20240522	101200	195292945	2940	2930	2940	2930	518
657	20240522	101100	193772695	2930	2930	2930	2930	2975
658	20240522	101000	185055945	2930	2930	2930	2930	3150
659	20240522	100900	175826445	2935	2940	2940	2935	53
660	20240522	100800	175670635	2940	2940	2940	2940	0
661	20240522	100700	175670635	2940	2940	2940	2940	26
662	20240522	100600	175594195	2940	2930	2940	2930	876
663	20240522	100500	173027375	2930	2930	2930	2930	1920
664	20240522	100400	167401775	2930	2935	2935	2930	11606
665	20240522	100300	133386540	2940	2940	2940	2940	5
666	20240522	100200	133371840	2940	2940	2940	2940	214
667	20240522	100100	132742680	2940	2940	2940	2940	1
668	20240522	100000	132739740	2935	2935	2935	2935	6
669	20240522	095900	132722130	2940	2940	2940	2940	0
670	20240522	095800	132722130	2940	2940	2940	2940	1808
671	20240522	095700	127406610	2940	2945	2945	2935	17
672	20240522	095600	127356595	2940	2940	2940	2940	1688
673	20240522	095500	122393875	2940	2940	2940	2940	200
674	20240522	095400	121805875	2940	2940	2940	2935	157
675	20240522	095300	121345035	2940	2940	2940	2940	0
676	20240522	095200	121345035	2940	2935	2940	2935	63
677	20240522	095100	121160125	2935	2935	2935	2930	2034
678	20240522	095000	115190340	2935	2935	2935	2935	823
679	20240522	094900	112774835	2935	2940	2945	2935	2302
680	20240522	094800	106016950	2940	2940	2940	2940	384
681	20240522	094700	104887990	2940	2945	2945	2935	4632
682	20240522	094600	91292975	2945	2945	2945	2945	11
683	20240522	094500	91260580	2945	2935	2945	2935	402
684	20240522	094400	90080700	2945	2945	2945	2945	1
685	20240522	094300	90077755	2935	2935	2945	2935	1506
686	20240522	094200	85657635	2935	2935	2935	2935	490
687	20240522	094100	84219485	2940	2940	2940	2940	810
688	20240522	094000	81838085	2945	2945	2945	2945	11
689	20240522	093900	81805690	2935	2940	2945	2935	166
690	20240522	093800	81318045	2935	2950	2950	2935	1567
691	20240522	093700	76716170	2935	2940	2940	2935	100
692	20240522	093600	76422660	2940	2940	2940	2935	708
693	20240522	093500	74343140	2950	2950	2950	2950	2
694	20240522	093400	74337240	2940	2950	2950	2940	10
695	20240522	093300	74307830	2935	2940	2940	2935	3402
696	20240522	093200	64312585	2940	2945	2945	2940	501
697	20240522	093100	62839455	2950	2950	2950	2945	125
698	20240522	093000	62470715	2950	2950	2950	2950	1
699	20240522	092900	62467765	2950	2950	2950	2950	33
700	20240522	092800	62370415	2940	2940	2940	2940	0
701	20240522	092700	62370415	2940	2955	2955	2940	88
702	20240522	092600	62110925	2940	2955	2955	2940	417
703	20240522	092500	60883310	2950	2950	2950	2950	0
704	20240522	092400	60883310	2950	2950	2950	2950	0
705	20240522	092300	60883310	2950	2950	2950	2950	0
706	20240522	092200	60883310	2950	2945	2950	2945	55
707	20240522	092100	60721135	2940	2945	2945	2940	1797
708	20240522	092000	55430880	2955	2950	2955	2950	202
709	20240522	091900	54834970	2955	2955	2955	2955	0
710	20240522	091800	54834970	2955	2955	2955	2955	3
711	20240522	091700	54826105	2955	2955	2955	2945	6129
712	20240522	091600	36748480	2950	2950	2950	2950	1132
713	20240522	091500	33409080	2950	2950	2950	2950	91
714	20240522	091400	33140630	2950	2955	2955	2950	122
715	20240522	091300	32780620	2955	2955	2955	2955	56
716	20240522	091200	32615140	2950	2950	2950	2950	55
717	20240522	091100	32452890	2955	2955	2955	2955	319
718	20240522	091000	31510245	2955	2950	2955	2950	45
719	20240522	090900	31377440	2955	2955	2955	2955	0
720	20240522	090800	31377440	2955	2955	2955	2955	203
721	20240522	090700	30777575	2955	2955	2955	2955	0
722	20240522	090600	30777575	2955	2950	2965	2950	615
723	20240522	090500	28961620	2970	2970	2970	2970	1
724	20240522	090400	28958650	2970	2945	2970	2945	1985
725	20240522	090300	23112130	2945	2945	2945	2945	555
726	20240522	090200	21477655	2945	2950	2950	2945	80
727	20240522	090100	21241990	2945	2945	2945	2945	1003
728	20240522	090000	18288155	2950	2935	2970	2935	6220